시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 High Beta ETF 과거 주가
Invesco S&P 500 High Beta ETF · SPHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 High Beta ETF · SPHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩208,276 | ₩211,388 | ₩201,931 | ₩206,787 | -0.71% | 116.3만 |
| 2026.09.28–2026.10.02 | ₩203,474 | ₩208,665 | ₩199,772 | ₩207,753 | +2.10% | 164.6만 |
| 2026.09.21–2026.09.25 | ₩201,529 | ₩206,143 | ₩200,134 | ₩205,365 | +1.90% | 115.1만 |
| 2026.09.14–2026.09.18 | ₩191,549 | ₩198,068 | ₩188,383 | ₩197,813 | +3.27% | 169.8만 |
| 2026.09.08–2026.09.11 | ₩200,738 | ₩202,347 | ₩194,379 | ₩198,739 | -1.00% | 126.6만 |
| 2026.08.31–2026.09.04 | ₩195,560 | ₩199,168 | ₩191,093 | ₩199,034 | +1.78% | 116.6만 |
| 2026.08.24–2026.08.28 | ₩197,438 | ₩201,797 | ₩193,829 | ₩196,137 | -0.66% | 96만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,735 |
| ₩195,788 |
| ₩199,208 |
| -2.21% |
| 108만 |
| 2026.08.10–2026.08.14 | ₩198,632 | ₩204,654 | ₩196,727 | ₩203,340 | +2.37% | 93.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩187,163 | ₩202,736 | ₩186,492 | ₩198,390 | +6.00% | 175.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,603 | ₩192,569 | ₩180,174 | ₩187,592 | -2.09% | 194.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩191,173 | ₩195,493 | ₩188,303 | ₩189,336 | -0.96% | 136.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩197,947 | ₩200,000 | ₩185,164 | ₩189,054 | -4.49% | 276만 |
|---|
| 2026.07.06–2026.07.10 | ₩200,174 | ₩202,978 | ₩190,945 | ₩200,469 | +0.15% | 177.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩203,058 | ₩209,255 | ₩195,962 | ₩198,323 | -2.33% | 121.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩209,510 | ₩211,361 | ₩200,550 | ₩201,864 | -3.65% | 146.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩206,331 | ₩209,108 | ₩202,226 | ₩207,968 | +0.79% | 103.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩195,841 | ₩200,711 | ₩186,505 | ₩199,503 | +1.87% | 311.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩199,208 | ₩205,647 | ₩190,811 | ₩192,126 | -3.56% | 137만 |
|---|
| 2026.05.26–2026.05.29 | ₩194,031 | ₩201,690 | ₩193,360 | ₩201,261 | +3.73% | 135만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,902 | ₩191,656 | ₩177,183 | ₩190,449 | +2.45% | 310.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,342 | ₩191,267 | ₩184,292 | ₩185,325 | -2.64% | 138.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩182,092 | ₩190,033 | ₩180,510 | ₩190,033 | +4.36% | 171.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,885 | ₩182,133 | ₩174,970 | ₩181,502 | +0.34% | 140.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩176,190 | ₩181,019 | ₩175,573 | ₩180,697 | +2.56% | 168.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,219 | ₩178,430 | ₩163,192 | ₩176,941 | +8.41% | 204.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩156,955 | ₩166,358 | ₩155,198 | ₩163,984 | +4.48% | 216.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩153,829 | ₩158,739 | ₩148,343 | ₩156,794 | +1.93% | 247.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩158,015 | ₩161,408 | ₩151,697 | ₩152,233 | -3.66% | 205만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,404 | ₩161,261 | ₩153,682 | ₩155,090 | -2.09% | 165.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩156,123 | ₩163,018 | ₩154,339 | ₩156,123 | 0.00% | 336.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩161,328 | ₩165,795 | ₩156,687 | ₩158,658 | -1.65% | 259.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,365 | ₩168,142 | ₩160,805 | ₩165,124 | -0.15% | 174.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩164,131 | ₩167,954 | ₩162,750 | ₩166,841 | +1.65% | 101.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩164,413 | ₩169,805 | ₩161,127 | ₩164,507 | +0.06% | 118.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩161,878 | ₩166,049 | ₩156,687 | ₩164,990 | +1.92% | 216.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,903 | ₩167,203 | ₩161,516 | ₩162,508 | -0.85% | 92만 |
|---|
| 2026.01.20–2026.01.23 | ₩161,368 | ₩166,975 | ₩160,228 | ₩163,742 | +1.47% | 87.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,581 | ₩166,868 | ₩162,683 | ₩164,721 | +0.70% | 100.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩160,966 | ₩166,143 | ₩160,899 | ₩165,003 | +2.51% | 234.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩159,410 | ₩160,335 | ₩156,821 | ₩159,664 | +0.16% | 149.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩160,644 | ₩161,100 | ₩159,799 | ₩160,442 | -0.13% | 144.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,866 | ₩160,000 | ₩154,782 | ₩159,410 | -0.29% | 126.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩158,336 | ₩162,455 | ₩157,129 | ₩158,538 | +0.13% | 228.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩150,355 | ₩158,336 | ₩149,993 | ₩157,545 | +4.78% | 184.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,554 | ₩152,112 | ₩143,447 | ₩151,831 | +5.77% | 98.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩147,498 | ₩148,759 | ₩138,578 | ₩142,709 | -3.25% | 198.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,548 | ₩154,218 | ₩145,325 | ₩148,236 | -3.46% | 197.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩155,050 | ₩155,211 | ₩146,680 | ₩150,892 | -2.68% | 213만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,600 | ₩156,633 | ₩153,172 | ₩154,393 | -0.78% | 151.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩150,650 | ₩154,715 | ₩147,807 | ₩153,709 | +2.03% | 225.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,471 | ₩151,670 | ₩145,312 | ₩149,014 | +1.05% | 186.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,616 | ₩151,858 | ₩143,984 | ₩144,145 | -4.93% | 54.3만 |
|---|